8,150€
1,05%
Echtzeit-Aktienkurs PETROLEO BRAS.SA PET.
Bid:
Ask:
Aktienkurse zur PETROLEO BRAS.SA PET. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,20 | 8,36 | 8,16 | 8,29 | 2,81% | 70.581,00 |
| 11.11.2026 | 8,21 | 8,26 | 8,00 | 8,07 | -1,53% | 77.312,00 |
| 10.11.2026 | 8,10 | 8,34 | 7,96 | 8,19 | -0,34% | 100.061,00 |
| 09.11.2026 | 8,45 | 8,45 | 8,12 | 8,22 | -0,72% | 74.844,00 |
| 06.11.2026 | 8,45 | 8,57 | 8,22 | 8,28 | -3,73% | 77.245,00 |
| 05.11.2026 | 8,68 | 9,10 | 8,50 | 8,60 | 0,68% | 120.701,00 |
| 04.11.2026 | 9,34 | 9,37 | 8,52 | 8,54 | -11,55% | 121.324,00 |
| 02.11.2026 | 9,95 | 10,00 | 9,61 | 9,66 | -1,57% | 17.391,00 |
| 30.10.2026 | 9,60 | 9,89 | 9,42 | 9,81 | 3,02% | 34.736,00 |
| 29.10.2026 | 9,92 | 9,97 | 9,45 | 9,52 | -7,73% | 254.735,00 |
| 28.10.2026 | 10,06 | 10,40 | 10,01 | 10,32 | 0,14% | 32.050,00 |
| 27.10.2026 | 10,15 | 10,45 | 9,95 | 10,31 | 2,56% | 162.507,00 |
| 26.10.2026 | 9,20 | 10,27 | 8,70 | 10,05 | -10,09% | 874.889,00 |
| 23.10.2026 | 10,94 | 11,20 | 10,94 | 11,18 | -0,08% | 7.452,00 |
| 22.10.2026 | 10,95 | 11,20 | 10,89 | 11,19 | 0,91% | 11.637,00 |
| 21.10.2026 | 10,99 | 11,20 | 10,90 | 11,08 | -0,13% | 63.300,00 |
| 20.10.2026 | 10,86 | 11,29 | 10,46 | 11,10 | 0,62% | 90.349,00 |
| 19.10.2026 | 10,93 | 11,10 | 10,88 | 11,03 | 1,66% | 52.676,00 |
| 16.10.2026 | 10,47 | 10,90 | 10,47 | 10,85 | 0,51% | 52.613,00 |
| 15.10.2026 | 10,68 | 10,90 | 10,60 | 10,80 | 2,24% | 47.203,00 |
| 14.10.2026 | 10,59 | 10,60 | 10,44 | 10,56 | 0,04% | 33.961,00 |
| 13.10.2026 | 10,64 | 10,70 | 10,46 | 10,56 | -0,42% | 17.831,00 |
| 12.10.2026 | 10,50 | 10,79 | 10,32 | 10,60 | 2,65% | 68.136,00 |
| 09.10.2026 | 10,45 | 10,47 | 10,30 | 10,33 | 0,72% | 36.416,00 |
| 08.10.2026 | 10,02 | 10,35 | 10,02 | 10,25 | 2,19% | 86.884,00 |
| 07.10.2026 | 9,77 | 10,06 | 9,75 | 10,03 | 2,84% | 56.006,00 |
| 06.10.2026 | 9,81 | 10,19 | 9,54 | 9,76 | -0,06% | 77.591,00 |
| 05.10.2026 | 9,55 | 10,30 | 9,54 | 9,76 | 7,67% | 706.541,00 |
| 02.10.2026 | 9,02 | 9,15 | 8,92 | 9,07 | 3,78% | 39.753,00 |
| 30.09.2026 | 8,76 | 8,80 | 8,68 | 8,74 | -0,09% | 6.133,00 |
| 29.09.2026 | 8,90 | 8,90 | 8,74 | 8,74 | -1,57% | 2.173,00 |
| 28.09.2026 | 8,72 | 8,91 | 8,64 | 8,88 | 1,05% | 64.755,00 |
| 25.09.2026 | 8,84 | 8,90 | 8,78 | 8,79 | -2,51% | 12.437,00 |
| 24.09.2026 | 8,94 | 9,02 | 8,90 | 9,02 | 0,29% | 23.030,00 |
| 23.09.2026 | 8,76 | 9,08 | 8,72 | 8,99 | 3,14% | 66.228,00 |
| 22.09.2026 | 8,72 | 8,72 | 8,70 | 8,72 | -0,52% | 2.156,00 |
| 21.09.2026 | 8,76 | 8,81 | 8,61 | 8,76 | 0,71% | 39.822,00 |
| 18.09.2026 | 8,80 | 8,83 | 8,69 | 8,70 | -0,01% | 54.280,00 |
| 17.09.2026 | 8,83 | 9,00 | 8,65 | 8,70 | -4,37% | 19.838,00 |
| 16.09.2026 | 9,07 | 9,15 | 9,03 | 9,10 | -0,69% | 21.596,00 |
| 15.09.2026 | 8,94 | 9,16 | 8,76 | 9,16 | 1,80% | 59.038,00 |
| 14.09.2026 | 8,88 | 9,05 | 8,86 | 9,00 | 2,31% | 47.310,00 |
| 11.09.2026 | 8,90 | 8,97 | 8,75 | 8,80 | 1,28% | 49.082,00 |
| 10.09.2026 | 8,72 | 8,78 | 8,65 | 8,69 | 0,17% | 19.764,00 |
| 09.09.2026 | 8,77 | 8,77 | 8,61 | 8,67 | 2,32% | 25.677,00 |
| 08.09.2026 | 8,48 | 8,51 | 8,43 | 8,47 | 0,10% | 14.476,00 |
| 07.09.2026 | 8,44 | 8,50 | 8,41 | 8,47 | 0,47% | 23.939,00 |
| 04.09.2026 | 8,60 | 8,60 | 8,39 | 8,43 | -2,03% | 36.253,00 |
| 03.09.2026 | 8,70 | 8,77 | 8,56 | 8,60 | 0,64% | 77.074,00 |
| 02.09.2026 | 8,60 | 8,60 | 8,40 | 8,55 | 5,60% | 60.533,00 |
| 01.09.2026 | 8,09 | 8,15 | 8,05 | 8,09 | 2,55% | 17.313,00 |
| 31.08.2026 | 7,85 | 7,93 | 7,80 | 7,89 | 2,53% | 15.331,00 |
| 28.08.2026 | 7,64 | 7,77 | 7,61 | 7,70 | 2,11% | 24.539,00 |
| 27.08.2026 | 7,57 | 7,57 | 7,54 | 7,54 | -0,75% | 9.887,00 |
| 26.08.2026 | 7,67 | 7,67 | 7,59 | 7,59 | -1,32% | 6.915,00 |
| 25.08.2026 | 7,83 | 7,89 | 7,63 | 7,70 | -3,45% | 28.941,00 |
| 24.08.2026 | 8,08 | 8,20 | 7,89 | 7,97 | -1,79% | 47.739,00 |
| 21.08.2026 | 8,12 | 8,12 | 8,10 | 8,12 | 0,49% | - |
| 20.08.2026 | 7,99 | 8,15 | 7,93 | 8,08 | 0,34% | 29.279,00 |
| 19.08.2026 | 8,03 | 8,09 | 7,92 | 8,05 | 0,80% | 14.130,00 |
| 18.08.2026 | 7,83 | 8,02 | 7,81 | 7,98 | 1,00% | 32.095,00 |
| 17.08.2026 | 7,77 | 8,00 | 7,69 | 7,91 | -0,09% | 49.709,00 |
| 14.08.2026 | 7,86 | 7,99 | 7,77 | 7,91 | 0,36% | 11.880,00 |
| 13.08.2026 | 7,89 | 7,99 | 7,79 | 7,89 | -0,06% | 192,00 |
| 12.08.2026 | 7,85 | 7,99 | 7,78 | 7,89 | 0,88% | 25.294,00 |
| 10.08.2026 | 7,80 | 8,00 | 7,69 | 7,82 | -0,60% | 60.582,00 |
| 07.08.2026 | 7,88 | 7,90 | 7,82 | 7,87 | -0,84% | 2.145,00 |
| 06.08.2026 | 7,84 | 8,00 | 7,84 | 7,94 | -1,64% | 8.768,00 |
| 04.08.2026 | 8,04 | 8,16 | 8,04 | 8,07 | 2,74% | 2.333,00 |
| 03.08.2026 | 7,90 | 7,90 | 7,80 | 7,85 | -2,45% | 4.094,00 |
| 31.07.2026 | 8,03 | 8,11 | 7,93 | 8,05 | 2,88% | 35.617,00 |
| 30.07.2026 | 7,82 | 8,02 | 7,82 | 7,82 | -1,71% | 38.222,00 |
| 29.07.2026 | 7,80 | 8,03 | 7,66 | 7,96 | 5,42% | 36.222,00 |
| 28.07.2026 | 7,80 | 7,80 | 7,50 | 7,55 | -2,09% | 13.041,00 |
| 27.07.2026 | 7,71 | 7,80 | 7,62 | 7,71 | -5,60% | 74.418,00 |
| 24.07.2026 | 8,22 | 8,29 | 8,14 | 8,17 | 1,18% | 3.842,00 |
| 23.07.2026 | 8,00 | 8,10 | 7,94 | 8,08 | 1,91% | 27.838,00 |
| 22.07.2026 | 7,93 | 8,00 | 7,81 | 7,92 | 0,83% | 10.096,00 |
| 21.07.2026 | 7,74 | 7,90 | 7,64 | 7,86 | 4,10% | 41.155,00 |
| 17.07.2026 | 7,52 | 7,60 | 7,41 | 7,55 | -2,72% | 9.596,00 |
| 15.07.2026 | 7,84 | 7,91 | 7,72 | 7,76 | -2,08% | 8.852,00 |
| 14.07.2026 | 7,85 | 7,93 | 7,80 | 7,93 | 5,11% | 9.987,00 |
| 13.07.2026 | 7,60 | 7,68 | 7,53 | 7,54 | -0,43% | 13.760,00 |
| 09.07.2026 | 7,63 | 7,75 | 7,50 | 7,57 | -0,09% | 11.041,00 |
| 08.07.2026 | 7,20 | 7,59 | 7,16 | 7,58 | 7,51% | 79.301,00 |
| 07.07.2026 | 6,94 | 7,16 | 6,94 | 7,05 | 2,90% | 19.433,00 |
| 06.07.2026 | 6,99 | 6,99 | 6,81 | 6,85 | -1,25% | 6.512,00 |
| 03.07.2026 | 6,90 | 6,99 | 6,85 | 6,94 | 0,04% | 22.721,00 |
| 02.07.2026 | 6,76 | 6,94 | 6,75 | 6,93 | 0,71% | 9.645,00 |
| 01.07.2026 | 6,92 | 6,92 | 6,85 | 6,89 | 0,83% | 2.972,00 |
| 26.06.2026 | 6,99 | 7,19 | 6,82 | 6,83 | 0,05% | 28.389,00 |
| 25.06.2026 | 6,88 | 7,00 | 6,79 | 6,83 | -0,99% | 12.738,00 |
| 24.06.2026 | 7,12 | 7,20 | 6,78 | 6,89 | -2,27% | 61.303,00 |
| 22.06.2026 | 6,95 | 7,20 | 6,91 | 7,05 | 0,77% | 28.346,00 |
| 19.06.2026 | 6,90 | 7,20 | 6,84 | 7,00 | 0,54% | 50.085,00 |
| 18.06.2026 | 6,94 | 7,05 | 6,76 | 6,96 | -2,25% | 91.680,00 |
| 17.06.2026 | 7,07 | 7,20 | 7,03 | 7,12 | 1,10% | 47.874,00 |
| 16.06.2026 | 7,20 | 7,20 | 7,02 | 7,05 | -1,13% | 16.433,00 |
| 15.06.2026 | 7,15 | 7,37 | 7,08 | 7,13 | -5,93% | 264.504,00 |
| 12.06.2026 | 7,50 | 7,65 | 7,50 | 7,57 | 2,47% | 7.131,00 |